[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-MYCJ":3,"homepage-market-summary":30,"stock-historical-MYCJ":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"MYCJ","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"SSGA Active Trust State Street My2030 Corporate Bond ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.68,1.118052,"Monthly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},23.8902,23.88,23.9001,23.8701,23.8704,0.0198,0.08,6239,25.32,23.81,8669.28266425498,5.3,509,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},7059,2576532.948728,-1.89,"2025-04-23",[182,185,195,204,214,220,230,237,246,256,267,276,286,294,302,310,317,325,333,340,349,356,366,376,385,392,400,407,413,421,430,437,445,450,458,464,471,477,484,490,498,503,510,517,524,533,539,545,550,557,565,570,577,581,586,591,599,605,613,620,626,629,632,635,641,646,650,656,662,667,670,674,681,685,687,694,698,703,705,711,716,721,726,730,734,738,742,747,751,756,759,763,766,768,771,775,782,786,789,793,796,799,803,806,810,816,819,822,826,832,840,846,851,856,861,867,871,876,881,885,890,894,897,900,905,908,911,914,916,919,925,927,930,936,939,942,945,947,951,956,958,961,963,966,971,978,984,987,992,996,1002,1009,1015,1020,1024,1029,1033,1038,1045,1049,1055,1057,1062,1064,1068,1072,1074,1079,1083,1087,1092,1097,1102,1107,1110,1114,1117,1121,1125,1128,1131,1136,1139,1142,1146,1148,1151,1153,1155,1158,1162,1165,1167,1169,1172,1175,1177,1180,1182,1187,1189,1192,1196,1203,1206,1209,1211,1213,1216,1221,1227,1229,1232,1235,1237,1241,1243,1246,1249,1252,1255,1257,1259,1261,1264,1267,1271,1274,1276,1279,1281,1284,1286,1288,1291,1294,1298,1300,1302,1304,1307,1310,1313,1315,1318,1321,1325,1327,1329,1331,1334,1336,1339,1341,1343,1346,1348,1351,1353,1356,1358,1360,1362,1364,1367,1369,1372,1374,1377,1380,1382,1384,1386,1388,1390,1392,1394,1396,1398,1401,1403,1407,1412,1415,1417,1420,1422,1424,1427,1429,1431,1433,1436,1438,1440,1443,1447,1450,1453,1456,1459,1461,1465,1468,1472,1477,1479,1481,1484,1487,1489,1491,1493,1495,1498,1500,1502,1507,1511,1516,1519,1521,1524,1527,1529,1532,1534,1536,1539,1541,1543,1546,1548,1553,1556,1561,1566,1569,1574,1576,1578,1580,1583,1585,1588,1591,1593,1595,1597,1599,1605,1608,1610,1613,1615,1617,1619,1621,1623,1629,1632,1634,1637,1639,1641],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},62,23.8811,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",23.9301,23.94,23.852,-0.0296,-0.12,43676.4953,112,23.8748,{"date":196,"open":26,"high":197,"low":26,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",23.9063,23.9,-0.03,-0.13,4714.0063,28,23.8771,{"date":205,"open":206,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",23.97,23.91,23.93,-0.01,-0.04,18110.0063,75,23.9386,{"date":215,"open":198,"high":188,"low":198,"close":188,"change":216,"percent_change":23,"volume":217,"transactions":218,"vwap":219},"2026-09-29",0.0196,3915.0063,39,23.9252,{"date":221,"open":222,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",23.95,23.901,23.9204,-0.0946,-0.39,3320.5613,44,23.9249,{"date":231,"open":206,"high":232,"low":206,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":202,"vwap":236},"2026-09-25",24.015,0.035,0.15,3484.0063,23.9962,{"date":238,"open":239,"high":239,"low":240,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",24.03,23.98,-0.0258,-0.11,7348.0063,51,24.0081,{"date":247,"open":248,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-23",24.09,24,24.0058,-0.1442,-0.6,1681.0063,33,24.0365,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",24.155,24.16,24.13,24.15,0.005,0.02,5092,43,24.1442,{"date":268,"open":269,"high":261,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-21",24.14,24.145,0.0304,0.13,5006,48,24.1478,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",24.1,24.12,24.1146,-0.0454,-0.19,2184,29,24.1131,{"date":287,"open":261,"high":288,"low":289,"close":259,"change":290,"percent_change":291,"volume":292,"transactions":228,"vwap":293},"2026-09-17",24.17,24.1499,0.0654,0.27,3393,24.1513,{"date":295,"open":258,"high":259,"low":296,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-16",24.0946,-0.0054,-0.02,3064,42,24.1484,{"date":303,"open":278,"high":304,"low":305,"close":278,"change":306,"percent_change":298,"volume":307,"transactions":308,"vwap":309},"2026-09-15",24.101,24.08,-0.005,6307.112,54,24.0917,{"date":311,"open":312,"high":261,"low":248,"close":313,"change":209,"percent_change":210,"volume":314,"transactions":315,"vwap":316},"2026-09-14",24.095,24.105,13541.623,58,24.134,{"date":318,"open":288,"high":288,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",24.115,-0.035,-0.14,1427,34,24.1455,{"date":326,"open":327,"high":327,"low":261,"close":261,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-10",24.19,-0.125,-0.51,1447,26,24.1759,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":209,"percent_change":210,"volume":338,"transactions":244,"vwap":339},"2026-09-09",24.29,24.26,24.275,6632,24.2719,{"date":341,"open":342,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":315,"vwap":348},"2026-09-08",24.31,24.281,24.285,-0.025,-0.1,4931.519128,24.296,{"date":350,"open":351,"high":351,"low":352,"close":342,"change":306,"percent_change":298,"volume":353,"transactions":354,"vwap":355},"2026-09-04",24.34,24.3,4670,76,24.3165,{"date":357,"open":358,"high":359,"low":360,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-03",24.32,24.3395,24.315,0.025,0.1,6436,64,24.3249,{"date":367,"open":368,"high":369,"low":370,"close":335,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-02",24.2901,24.2964,24.28,0.01,0.04,5759.1374,73,24.287,{"date":377,"open":378,"high":378,"low":379,"close":370,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-01",24.33,24.27,-0.17,-0.7,6561,38,24.3198,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":371,"percent_change":372,"volume":389,"transactions":390,"vwap":391},"2026-08-31",24.44,24.45,4480.163,86,24.4448,{"date":393,"open":394,"high":394,"low":395,"close":387,"change":396,"percent_change":87,"volume":397,"transactions":398,"vwap":399},"2026-08-28",24.52,24.43,-0.06,7643,30,24.4469,{"date":401,"open":394,"high":402,"low":403,"close":404,"change":209,"percent_change":210,"volume":405,"transactions":383,"vwap":406},"2026-08-27",24.53,24.4901,24.5,9285,24.5058,{"date":408,"open":409,"high":409,"low":404,"close":410,"change":345,"percent_change":346,"volume":411,"transactions":331,"vwap":412},"2026-08-26",24.515,24.51,1772,24.5099,{"date":414,"open":410,"high":415,"low":410,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":323,"vwap":420},"2026-08-25",24.54,24.535,0.0698,0.29,4744,24.519,{"date":422,"open":423,"high":423,"low":424,"close":425,"change":426,"percent_change":23,"volume":427,"transactions":428,"vwap":429},"2026-08-24",24.47,24.4599,24.4652,0.0202,6009.0615,41,24.4665,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":199,"percent_change":191,"volume":434,"transactions":435,"vwap":436},"2026-08-21",24.46,24.445,3217.1843,37,24.4529,{"date":438,"open":439,"high":440,"low":439,"close":441,"change":210,"percent_change":442,"volume":443,"transactions":364,"vwap":444},"2026-08-20",24.465,24.4859,24.475,-0.16,16197,24.4735,{"date":446,"open":415,"high":415,"low":404,"close":409,"change":361,"percent_change":362,"volume":447,"transactions":448,"vwap":449},"2026-08-19",64558,68,24.5146,{"date":451,"open":423,"high":452,"low":423,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-18",24.49,0.03,0.12,16697,105,24.4866,{"date":459,"open":441,"high":441,"low":432,"close":432,"change":298,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-17",-0.08,4824,31,24.4662,{"date":465,"open":466,"high":466,"low":467,"close":467,"change":210,"percent_change":442,"volume":468,"transactions":469,"vwap":470},"2026-08-14",24.5022,24.48,3076,25,24.4917,{"date":472,"open":473,"high":415,"low":409,"close":394,"change":474,"percent_change":52,"volume":475,"transactions":398,"vwap":476},"2026-08-13",24.5275,0.045,3473,24.5274,{"date":478,"open":410,"high":410,"low":441,"close":441,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-12",0.015,0.06,774,17,24.5061,{"date":485,"open":486,"high":486,"low":387,"close":432,"change":263,"percent_change":23,"volume":487,"transactions":488,"vwap":489},"2026-08-11",24.4783,5726,22,24.4545,{"date":491,"open":492,"high":432,"low":395,"close":387,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-10",24.4583,-0.05,-0.2,8382,78,24.4399,{"date":499,"open":452,"high":452,"low":452,"close":452,"change":474,"percent_change":52,"volume":500,"transactions":501,"vwap":502},"2026-08-07",497,14,24.4929,{"date":504,"open":423,"high":423,"low":387,"close":433,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-06",-0.045,-0.18,8514,52,24.4547,{"date":511,"open":452,"high":410,"low":512,"close":452,"change":513,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-05",24.4899,0,5420,50,24.4942,{"date":518,"open":467,"high":404,"low":519,"close":452,"change":520,"percent_change":521,"volume":522,"transactions":300,"vwap":523},"2026-08-04",24.4799,0.0783,0.32,5426,24.4893,{"date":525,"open":526,"high":527,"low":528,"close":527,"change":529,"percent_change":87,"volume":530,"transactions":531,"vwap":532},"2026-08-03",24.4084,24.4117,24.4001,-0.0583,2675,36,24.4056,{"date":534,"open":439,"high":423,"low":535,"close":423,"change":345,"percent_change":346,"volume":536,"transactions":537,"vwap":538},"2026-07-31",24.455,4899,47,24.4587,{"date":540,"open":404,"high":404,"low":541,"close":541,"change":453,"percent_change":454,"volume":542,"transactions":543,"vwap":544},"2026-07-30",24.495,932,18,24.4993,{"date":546,"open":467,"high":467,"low":395,"close":439,"change":345,"percent_change":346,"volume":547,"transactions":548,"vwap":549},"2026-07-29",5856,94,24.4657,{"date":551,"open":552,"high":404,"low":552,"close":452,"change":553,"percent_change":554,"volume":555,"transactions":469,"vwap":556},"2026-07-28",24.471,0.0391,0.16,3046,24.4973,{"date":558,"open":439,"high":423,"low":559,"close":560,"change":561,"percent_change":131,"volume":562,"transactions":563,"vwap":564},"2026-07-27",24.4443,24.4509,0.0209,2500,27,24.4549,{"date":566,"open":388,"high":388,"low":395,"close":395,"change":567,"percent_change":480,"volume":568,"transactions":202,"vwap":569},"2026-07-24",0.0143,4625,24.4441,{"date":571,"open":572,"high":387,"low":572,"close":573,"change":574,"percent_change":506,"volume":575,"transactions":254,"vwap":576},"2026-07-23",24.41,24.4157,-0.0443,120102,24.4298,{"date":578,"open":452,"high":452,"low":432,"close":432,"change":505,"percent_change":506,"volume":579,"transactions":580,"vwap":444},"2026-07-22",5434,108,{"date":582,"open":410,"high":394,"low":404,"close":583,"change":199,"percent_change":191,"volume":584,"transactions":537,"vwap":585},"2026-07-21",24.505,12558.521,24.5142,{"date":587,"open":588,"high":588,"low":402,"close":416,"change":210,"percent_change":442,"volume":589,"transactions":435,"vwap":590},"2026-07-20",24.55,3505.04,24.5396,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":262,"percent_change":263,"volume":597,"transactions":563,"vwap":598},"2026-07-17",24.58,24.595,24.57,24.575,1946,24.5731,{"date":600,"open":588,"high":593,"low":588,"close":595,"change":601,"percent_change":396,"volume":602,"transactions":603,"vwap":604},"2026-07-16",-0.015,3624.024,60,24.5629,{"date":606,"open":607,"high":608,"low":588,"close":609,"change":480,"percent_change":610,"volume":611,"transactions":202,"vwap":612},"2026-07-15",24.56,24.59,24.585,0.24,2670,24.5732,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":167,"volume":617,"transactions":618,"vwap":619},"2026-07-14",24.525,0.05,245,21,24.5214,{"date":621,"open":409,"high":409,"low":432,"close":441,"change":622,"percent_change":623,"volume":624,"transactions":249,"vwap":625},"2026-07-13",-0.055,-0.22,3418.469,24.4876,{"date":627,"open":588,"high":588,"low":402,"close":402,"change":199,"percent_change":191,"volume":628,"transactions":9,"vwap":402},"2026-07-10",5000,{"date":630,"open":607,"high":608,"low":588,"close":607,"change":453,"percent_change":454,"volume":631,"transactions":9,"vwap":607},"2026-07-09",3400,{"date":633,"open":394,"high":415,"low":410,"close":402,"change":199,"percent_change":191,"volume":634,"transactions":9,"vwap":402},"2026-07-08",8400,{"date":636,"open":637,"high":637,"low":607,"close":607,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":607},"2026-07-07",24.61,-0.07,-0.28,2200,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":513,"percent_change":513,"volume":645,"transactions":9,"vwap":644},"2026-07-06",24.6,24.63,2800,{"date":647,"open":648,"high":644,"low":643,"close":644,"change":480,"percent_change":610,"volume":649,"transactions":9,"vwap":644},"2026-07-02",24.62,3700,{"date":651,"open":593,"high":608,"low":652,"close":595,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":595},"2026-07-01",24.564,-0.128,-0.52,3300,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":200,"volume":631,"transactions":9,"vwap":660},"2026-06-30",24.71,24.72,24.698,-0.032,{"date":663,"open":658,"high":664,"low":658,"close":665,"change":371,"percent_change":372,"volume":666,"transactions":9,"vwap":665},"2026-06-29",24.74,24.73,1700,{"date":668,"open":669,"high":664,"low":669,"close":659,"change":263,"percent_change":23,"volume":655,"transactions":9,"vwap":659},"2026-06-26",24.7,{"date":671,"open":659,"high":659,"low":672,"close":669,"change":263,"percent_change":23,"volume":673,"transactions":9,"vwap":669},"2026-06-25",24.68,9500,{"date":675,"open":676,"high":677,"low":676,"close":672,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":672},"2026-06-24",24.67,24.69,0.055,0.22,3100,{"date":682,"open":683,"high":684,"low":683,"close":683,"change":453,"percent_change":454,"volume":655,"transactions":9,"vwap":683},"2026-06-23",24.625,24.64,{"date":686,"open":594,"high":643,"low":594,"close":594,"change":505,"percent_change":506,"volume":680,"transactions":9,"vwap":594},"2026-06-22",{"date":688,"open":689,"high":690,"low":684,"close":684,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":684},"2026-06-18",24.656,24.664,0.065,0.26,2600,{"date":695,"open":676,"high":677,"low":596,"close":596,"change":191,"percent_change":696,"volume":697,"transactions":9,"vwap":596},"2026-06-17",-0.49,55000,{"date":699,"open":672,"high":658,"low":700,"close":701,"change":263,"percent_change":23,"volume":702,"transactions":9,"vwap":701},"2026-06-16",24.675,24.695,16700,{"date":704,"open":701,"high":669,"low":700,"close":700,"change":361,"percent_change":362,"volume":693,"transactions":9,"vwap":700},"2026-06-15",{"date":706,"open":707,"high":708,"low":709,"close":709,"change":601,"percent_change":396,"volume":710,"transactions":9,"vwap":709},"2026-06-12",24.655,24.66,24.65,5500,{"date":712,"open":593,"high":676,"low":593,"close":713,"change":131,"percent_change":714,"volume":715,"transactions":9,"vwap":713},"2026-06-11",24.665,0.37,2100,{"date":717,"open":643,"high":643,"low":596,"close":596,"change":718,"percent_change":719,"volume":720,"transactions":9,"vwap":596},"2026-06-10",0.018,0.07,22100,{"date":722,"open":723,"high":723,"low":724,"close":724,"change":725,"percent_change":616,"volume":631,"transactions":9,"vwap":724},"2026-06-09",24.579,24.557,0.012,{"date":727,"open":607,"high":607,"low":728,"close":728,"change":262,"percent_change":263,"volume":729,"transactions":9,"vwap":728},"2026-06-08",24.545,1200,{"date":731,"open":607,"high":607,"low":415,"close":415,"change":346,"percent_change":732,"volume":733,"transactions":9,"vwap":415},"2026-06-05",-0.41,4700,{"date":735,"open":709,"high":709,"low":736,"close":684,"change":453,"percent_change":454,"volume":737,"transactions":9,"vwap":684},"2026-06-04",24.635,3800,{"date":739,"open":740,"high":637,"low":643,"close":637,"change":199,"percent_change":191,"volume":741,"transactions":9,"vwap":637},"2026-06-03",24.605,3000,{"date":743,"open":744,"high":745,"low":644,"close":684,"change":513,"percent_change":513,"volume":746,"transactions":9,"vwap":684},"2026-06-02",24.642,24.648,1800,{"date":748,"open":643,"high":709,"low":643,"close":684,"change":328,"percent_change":749,"volume":750,"transactions":9,"vwap":684},"2026-06-01",-0.5,4400,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":453,"percent_change":454,"volume":680,"transactions":9,"vwap":755},"2026-05-29",24.767,24.78,24.765,{"date":757,"open":665,"high":758,"low":659,"close":758,"change":453,"percent_change":454,"volume":710,"transactions":9,"vwap":758},"2026-05-28",24.735,{"date":760,"open":659,"high":659,"low":677,"close":761,"change":371,"percent_change":372,"volume":762,"transactions":9,"vwap":761},"2026-05-27",24.705,5200,{"date":764,"open":658,"high":658,"low":672,"close":701,"change":678,"percent_change":679,"volume":765,"transactions":9,"vwap":701},"2026-05-26",3200,{"date":767,"open":708,"high":708,"low":644,"close":684,"change":513,"percent_change":513,"volume":666,"transactions":9,"vwap":684},"2026-05-22",{"date":769,"open":608,"high":709,"low":607,"close":684,"change":262,"percent_change":263,"volume":770,"transactions":9,"vwap":684},"2026-05-21",5300,{"date":772,"open":415,"high":684,"low":415,"close":736,"change":362,"percent_change":773,"volume":774,"transactions":9,"vwap":736},"2026-05-20",0.41,1400,{"date":776,"open":777,"high":607,"low":778,"close":416,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":416},"2026-05-19",24.546,24.517,-0.065,-0.26,14400,{"date":783,"open":643,"high":784,"low":608,"close":643,"change":262,"percent_change":263,"volume":785,"transactions":9,"vwap":643},"2026-05-18",24.607,6900,{"date":787,"open":637,"high":637,"low":608,"close":594,"change":346,"percent_change":788,"volume":666,"transactions":9,"vwap":594},"2026-05-15",-0.4,{"date":790,"open":791,"high":659,"low":701,"close":701,"change":209,"percent_change":210,"volume":792,"transactions":9,"vwap":701},"2026-05-14",24.715,5900,{"date":794,"open":677,"high":658,"low":708,"close":761,"change":371,"percent_change":372,"volume":795,"transactions":9,"vwap":761},"2026-05-13",3600,{"date":797,"open":677,"high":669,"low":676,"close":701,"change":320,"percent_change":321,"volume":798,"transactions":9,"vwap":701},"2026-05-12",12000,{"date":800,"open":801,"high":801,"low":665,"close":665,"change":199,"percent_change":191,"volume":802,"transactions":9,"vwap":665},"2026-05-11",24.76,6800,{"date":804,"open":754,"high":754,"low":801,"close":801,"change":616,"percent_change":167,"volume":805,"transactions":9,"vwap":801},"2026-05-08",6000,{"date":807,"open":808,"high":808,"low":658,"close":658,"change":779,"percent_change":780,"volume":809,"transactions":9,"vwap":658},"2026-05-07",24.8,700,{"date":811,"open":812,"high":754,"low":812,"close":813,"change":814,"percent_change":815,"volume":762,"transactions":9,"vwap":813},"2026-05-06",24.77,24.775,0.075,0.3,{"date":817,"open":659,"high":659,"low":701,"close":669,"change":453,"percent_change":454,"volume":818,"transactions":9,"vwap":669},"2026-05-05",8200,{"date":820,"open":821,"high":669,"low":676,"close":676,"change":493,"percent_change":494,"volume":809,"transactions":9,"vwap":676},"2026-05-04",24.688,{"date":823,"open":824,"high":824,"low":659,"close":659,"change":638,"percent_change":639,"volume":825,"transactions":9,"vwap":659},"2026-05-01",24.732,2900,{"date":827,"open":828,"high":829,"low":828,"close":830,"change":831,"percent_change":272,"volume":631,"transactions":9,"vwap":830},"2026-04-30",24.788,24.82,24.79,0.031,{"date":833,"open":834,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-04-29",24.784,24.755,24.759,-0.071,-0.29,4800,{"date":841,"open":829,"high":842,"low":843,"close":844,"change":298,"percent_change":460,"volume":845,"transactions":9,"vwap":844},"2026-04-28",24.84,24.81,24.83,14800,{"date":847,"open":848,"high":848,"low":842,"close":849,"change":199,"percent_change":191,"volume":850,"transactions":9,"vwap":849},"2026-04-27",24.88,24.85,5600,{"date":852,"open":853,"high":854,"low":853,"close":848,"change":361,"percent_change":362,"volume":855,"transactions":9,"vwap":848},"2026-04-24",24.862,24.89,1600,{"date":857,"open":858,"high":858,"low":843,"close":859,"change":210,"percent_change":442,"volume":860,"transactions":9,"vwap":859},"2026-04-23",24.87,24.855,59100,{"date":862,"open":848,"high":863,"low":848,"close":864,"change":233,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-04-22",24.9,24.895,0.14,2400,{"date":868,"open":863,"high":863,"low":869,"close":869,"change":622,"percent_change":623,"volume":870,"transactions":9,"vwap":869},"2026-04-21",24.86,6200,{"date":872,"open":873,"high":873,"low":863,"close":874,"change":306,"percent_change":298,"volume":875,"transactions":9,"vwap":874},"2026-04-20",24.93,24.915,6600,{"date":877,"open":873,"high":878,"low":879,"close":879,"change":691,"percent_change":692,"volume":880,"transactions":9,"vwap":879},"2026-04-17",24.95,24.92,8100,{"date":882,"open":858,"high":858,"low":859,"close":859,"change":883,"percent_change":396,"volume":884,"transactions":9,"vwap":859},"2026-04-16",-0.016,8500,{"date":886,"open":848,"high":848,"low":887,"close":888,"change":889,"percent_change":298,"volume":875,"transactions":9,"vwap":888},"2026-04-15",24.865,24.871,-0.004,{"date":891,"open":848,"high":854,"low":858,"close":892,"change":233,"percent_change":865,"volume":893,"transactions":9,"vwap":892},"2026-04-14",24.875,2700,{"date":895,"open":896,"high":842,"low":844,"close":842,"change":616,"percent_change":167,"volume":809,"transactions":9,"vwap":842},"2026-04-13",24.836,{"date":898,"open":843,"high":844,"low":754,"close":830,"change":899,"percent_change":200,"volume":770,"transactions":9,"vwap":830},"2026-04-10",-0.033,{"date":901,"open":830,"high":842,"low":830,"close":902,"change":903,"percent_change":131,"volume":904,"transactions":9,"vwap":902},"2026-04-09",24.823,0.023,5400,{"date":906,"open":849,"high":849,"low":808,"close":808,"change":616,"percent_change":167,"volume":907,"transactions":9,"vwap":808},"2026-04-08",400,{"date":909,"open":669,"high":801,"low":669,"close":910,"change":372,"percent_change":554,"volume":649,"transactions":9,"vwap":910},"2026-04-07",24.75,{"date":912,"open":659,"high":664,"low":658,"close":658,"change":199,"percent_change":191,"volume":913,"transactions":9,"vwap":658},"2026-04-06",4500,{"date":915,"open":669,"high":910,"low":669,"close":664,"change":233,"percent_change":865,"volume":640,"transactions":9,"vwap":664},"2026-04-02",{"date":917,"open":658,"high":665,"low":669,"close":761,"change":346,"percent_change":788,"volume":918,"transactions":9,"vwap":761},"2026-04-01",7400,{"date":920,"open":921,"high":843,"low":812,"close":922,"change":923,"percent_change":924,"volume":913,"transactions":9,"vwap":922},"2026-03-31",24.772,24.805,0.11,0.45,{"date":926,"open":658,"high":665,"low":701,"close":701,"change":691,"percent_change":692,"volume":850,"transactions":9,"vwap":701},"2026-03-30",{"date":928,"open":637,"high":929,"low":637,"close":644,"change":479,"percent_change":480,"volume":666,"transactions":9,"vwap":644},"2026-03-27",24.639,{"date":931,"open":677,"high":677,"low":637,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-03-26",24.615,-0.116,-0.47,8800,{"date":937,"open":664,"high":910,"low":938,"close":938,"change":831,"percent_change":272,"volume":628,"transactions":9,"vwap":938},"2026-03-25",24.731,{"date":940,"open":672,"high":659,"low":672,"close":669,"change":493,"percent_change":494,"volume":941,"transactions":9,"vwap":669},"2026-03-24",13400,{"date":943,"open":672,"high":812,"low":672,"close":910,"change":814,"percent_change":815,"volume":944,"transactions":9,"vwap":910},"2026-03-23",8000,{"date":946,"open":669,"high":761,"low":708,"close":700,"change":328,"percent_change":749,"volume":944,"transactions":9,"vwap":700},"2026-03-20",{"date":948,"open":949,"high":843,"low":949,"close":808,"change":233,"percent_change":865,"volume":950,"transactions":9,"vwap":808},"2026-03-19",24.703,10400,{"date":952,"open":829,"high":849,"low":755,"close":755,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":755},"2026-03-18",-0.09,-0.36,20900,{"date":957,"open":842,"high":869,"low":842,"close":859,"change":678,"percent_change":679,"volume":762,"transactions":9,"vwap":859},"2026-03-17",{"date":959,"open":843,"high":829,"low":830,"close":808,"change":691,"percent_change":692,"volume":960,"transactions":9,"vwap":808},"2026-03-16",7500,{"date":962,"open":829,"high":829,"low":659,"close":758,"change":210,"percent_change":442,"volume":733,"transactions":9,"vwap":758},"2026-03-13",{"date":964,"open":896,"high":896,"low":835,"close":813,"change":191,"percent_change":965,"volume":628,"transactions":9,"vwap":813},"2026-03-12",-0.48,{"date":967,"open":968,"high":968,"low":848,"close":864,"change":460,"percent_change":969,"volume":970,"transactions":9,"vwap":864},"2026-03-11",24.94,-0.32,7300,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":321,"volume":977,"transactions":9,"vwap":975},"2026-03-10",25.01,24.97,24.975,-0.034,5800,{"date":979,"open":878,"high":980,"low":878,"close":981,"change":982,"percent_change":865,"volume":983,"transactions":9,"vwap":981},"2026-03-09",25.02,25.0090008,0.034,15700,{"date":985,"open":975,"high":973,"low":974,"close":975,"change":306,"percent_change":298,"volume":986,"transactions":9,"vwap":975},"2026-03-06",309400,{"date":988,"open":989,"high":989,"low":974,"close":990,"change":396,"percent_change":87,"volume":991,"transactions":9,"vwap":990},"2026-03-05",24.99,24.98,4900,{"date":993,"open":994,"high":995,"low":994,"close":994,"change":601,"percent_change":396,"volume":631,"transactions":9,"vwap":994},"2026-03-04",25.040001,25.062,{"date":997,"open":998,"high":999,"low":998,"close":1000,"change":371,"percent_change":372,"volume":1001,"transactions":9,"vwap":1000},"2026-03-03",24.96,25.056,25.055,1900,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1006,"change":380,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1006},"2026-03-02",25.049999,25.025,25.045,-0.67,53100,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":453,"percent_change":454,"volume":750,"transactions":9,"vwap":1014},"2026-02-27",25.209,25.23,25.2,25.215,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1018,"change":361,"percent_change":362,"volume":855,"transactions":9,"vwap":1018},"2026-02-26",25.175,25.185,25.17,{"date":1021,"open":1022,"high":1019,"low":1023,"close":1023,"change":209,"percent_change":210,"volume":710,"transactions":9,"vwap":1023},"2026-02-25",25.164,25.16,{"date":1025,"open":1026,"high":1027,"low":1026,"close":1019,"change":298,"percent_change":460,"volume":1028,"transactions":9,"vwap":1019},"2026-02-24",25.156,25.18,10700,{"date":1030,"open":1031,"high":1013,"low":1031,"close":1032,"change":372,"percent_change":554,"volume":746,"transactions":9,"vwap":1032},"2026-02-23",25.163,25.19,{"date":1034,"open":1035,"high":1023,"low":1036,"close":1035,"change":479,"percent_change":480,"volume":1037,"transactions":9,"vwap":1035},"2026-02-20",25.15,25.13,9400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":371,"percent_change":372,"volume":1044,"transactions":9,"vwap":1043},"2026-02-19",25.119,25.137,25.115,25.135,16800,{"date":1046,"open":1047,"high":1036,"low":1047,"close":1048,"change":209,"percent_change":210,"volume":762,"transactions":9,"vwap":1048},"2026-02-18",25.12,25.125,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1043,"change":371,"percent_change":372,"volume":1054,"transactions":9,"vwap":1043},"2026-02-17",25.11,25.14,25.1,33000,{"date":1056,"open":1051,"high":1048,"low":1051,"close":1048,"change":678,"percent_change":679,"volume":870,"transactions":9,"vwap":1048},"2026-02-13",{"date":1058,"open":1059,"high":1060,"low":1061,"close":1059,"change":616,"percent_change":167,"volume":977,"transactions":9,"vwap":1059},"2026-02-12",25.07,25.075001,25.059999,{"date":1063,"open":980,"high":994,"low":973,"close":980,"change":298,"percent_change":460,"volume":792,"transactions":9,"vwap":980},"2026-02-11",{"date":1065,"open":1066,"high":1067,"low":994,"close":994,"change":263,"percent_change":23,"volume":640,"transactions":9,"vwap":994},"2026-02-10",25.069,25.08,{"date":1069,"open":980,"high":1070,"low":1071,"close":980,"change":371,"percent_change":372,"volume":792,"transactions":9,"vwap":980},"2026-02-09",25.030001,25.017,{"date":1073,"open":973,"high":973,"low":469,"close":973,"change":209,"percent_change":210,"volume":649,"transactions":9,"vwap":973},"2026-02-06",{"date":1075,"open":974,"high":980,"low":974,"close":980,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":980},"2026-02-05",0.085,0.34,3900,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1082,"change":601,"percent_change":396,"volume":839,"transactions":9,"vwap":1082},"2026-02-04",24.919,24.935,{"date":1084,"open":873,"high":878,"low":1085,"close":878,"change":306,"percent_change":298,"volume":1086,"transactions":9,"vwap":878},"2026-02-03",24.925,4100,{"date":1088,"open":878,"high":998,"low":968,"close":1089,"change":1090,"percent_change":1091,"volume":1086,"transactions":9,"vwap":1089},"2026-02-02",24.955,-0.109,-0.43,{"date":1093,"open":999,"high":1094,"low":999,"close":1094,"change":1095,"percent_change":454,"volume":1096,"transactions":9,"vwap":1094},"2026-01-30",25.063999,0.029,900,{"date":1098,"open":973,"high":994,"low":973,"close":1099,"change":1100,"percent_change":23,"volume":1101,"transactions":9,"vwap":1099},"2026-01-29",25.035,0.021,4300,{"date":1103,"open":980,"high":980,"low":469,"close":1104,"change":1105,"percent_change":-6,"volume":1106,"transactions":9,"vwap":1104},"2026-01-28",25.014,-0.001,11100,{"date":1108,"open":980,"high":980,"low":1109,"close":1109,"change":513,"percent_change":513,"volume":680,"transactions":9,"vwap":1109},"2026-01-27",25.014999,{"date":1111,"open":980,"high":980,"low":469,"close":1109,"change":1112,"percent_change":719,"volume":1113,"transactions":9,"vwap":1109},"2026-01-26",0.017,2000,{"date":1115,"open":989,"high":973,"low":989,"close":1116,"change":718,"percent_change":719,"volume":809,"transactions":9,"vwap":1116},"2026-01-23",24.998,{"date":1118,"open":990,"high":1119,"low":990,"close":990,"change":209,"percent_change":210,"volume":1120,"transactions":9,"vwap":990},"2026-01-22",24.981,52000,{"date":1122,"open":974,"high":469,"low":974,"close":989,"change":1123,"percent_change":71,"volume":1124,"transactions":9,"vwap":989},"2026-01-21",0.052,4000,{"date":1126,"open":990,"high":990,"low":1127,"close":1127,"change":661,"percent_change":200,"volume":1106,"transactions":9,"vwap":1127},"2026-01-20",24.938,{"date":1129,"open":1130,"high":1130,"low":974,"close":974,"change":976,"percent_change":321,"volume":765,"transactions":9,"vwap":974},"2026-01-16",24.979,{"date":1132,"open":1133,"high":973,"low":469,"close":1134,"change":1135,"percent_change":346,"volume":825,"transactions":9,"vwap":1134},"2026-01-15",25.0049992,25.0039997,-0.026,{"date":1137,"open":1070,"high":994,"low":1138,"close":1070,"change":263,"percent_change":23,"volume":970,"transactions":9,"vwap":1070},"2026-01-14",25.025999,{"date":1140,"open":469,"high":973,"low":469,"close":973,"change":372,"percent_change":554,"volume":1141,"transactions":9,"vwap":973},"2026-01-13",7700,{"date":1143,"open":974,"high":989,"low":1144,"close":974,"change":209,"percent_change":210,"volume":1145,"transactions":9,"vwap":974},"2026-01-12",24.961,54600,{"date":1147,"open":990,"high":469,"low":1130,"close":990,"change":262,"percent_change":263,"volume":649,"transactions":9,"vwap":990},"2026-01-09",{"date":1149,"open":990,"high":990,"low":974,"close":975,"change":320,"percent_change":321,"volume":1150,"transactions":9,"vwap":975},"2026-01-08",85200,{"date":1152,"open":1070,"high":1070,"low":973,"close":973,"change":209,"percent_change":210,"volume":666,"transactions":9,"vwap":973},"2026-01-07",{"date":1154,"open":1116,"high":980,"low":989,"close":980,"change":371,"percent_change":372,"volume":893,"transactions":9,"vwap":980},"2026-01-06",{"date":1156,"open":989,"high":1053,"low":990,"close":973,"change":361,"percent_change":362,"volume":1157,"transactions":9,"vwap":973},"2026-01-05",21400,{"date":1159,"open":1160,"high":989,"low":990,"close":1161,"change":345,"percent_change":346,"volume":893,"transactions":9,"vwap":1161},"2026-01-02",24.989,24.985,{"date":1163,"open":980,"high":1061,"low":973,"close":973,"change":601,"percent_change":396,"volume":1164,"transactions":9,"vwap":973},"2025-12-31",6400,{"date":1166,"open":980,"high":1070,"low":980,"close":1005,"change":209,"percent_change":210,"volume":866,"transactions":9,"vwap":1005},"2025-12-30",{"date":1168,"open":980,"high":1099,"low":980,"close":1099,"change":263,"percent_change":23,"volume":991,"transactions":9,"vwap":1099},"2025-12-29",{"date":1170,"open":1109,"high":1109,"low":1109,"close":1109,"change":233,"percent_change":865,"volume":1171,"transactions":9,"vwap":1109},"2025-12-26",100,{"date":1173,"open":968,"high":990,"low":1174,"close":990,"change":372,"percent_change":554,"volume":741,"transactions":9,"vwap":990},"2025-12-24",24.91,{"date":1176,"open":1174,"high":998,"low":1174,"close":968,"change":262,"percent_change":263,"volume":802,"transactions":9,"vwap":968},"2025-12-23",{"date":1178,"open":1082,"high":1179,"low":873,"close":1082,"change":298,"percent_change":460,"volume":785,"transactions":9,"vwap":1082},"2025-12-22",24.945,{"date":1181,"open":998,"high":469,"low":968,"close":1089,"change":1105,"percent_change":-6,"volume":805,"transactions":9,"vwap":1089},"2025-12-19",{"date":1183,"open":1184,"high":990,"low":968,"close":1185,"change":1186,"percent_change":780,"volume":977,"transactions":9,"vwap":1185},"2025-12-18",24.976,24.956,-0.064,{"date":1188,"open":1070,"high":1070,"low":1109,"close":980,"change":601,"percent_change":396,"volume":715,"transactions":9,"vwap":980},"2025-12-17",{"date":1190,"open":1070,"high":1004,"low":1070,"close":1099,"change":616,"percent_change":167,"volume":1191,"transactions":9,"vwap":1099},"2025-12-16",3500,{"date":1193,"open":973,"high":1194,"low":974,"close":1161,"change":1195,"percent_change":371,"volume":655,"transactions":9,"vwap":1161},"2025-12-15",25.032,0.002,{"date":1197,"open":1160,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":638,"volume":1202,"transactions":9,"vwap":1200},"2025-12-12",25.0060005,24.964,24.983,-0.017,14900,{"date":1204,"open":980,"high":1059,"low":974,"close":469,"change":601,"percent_change":396,"volume":1205,"transactions":9,"vwap":469},"2025-12-11",14100,{"date":1207,"open":873,"high":1109,"low":873,"close":1109,"change":1076,"percent_change":1077,"volume":1208,"transactions":9,"vwap":1109},"2025-12-10",6700,{"date":1210,"open":879,"high":998,"low":879,"close":873,"change":298,"percent_change":460,"volume":770,"transactions":9,"vwap":873},"2025-12-09",{"date":1212,"open":998,"high":973,"low":878,"close":878,"change":493,"percent_change":494,"volume":785,"transactions":9,"vwap":878},"2025-12-08",{"date":1214,"open":973,"high":1059,"low":974,"close":469,"change":320,"percent_change":321,"volume":1215,"transactions":9,"vwap":469},"2025-12-05",23500,{"date":1217,"open":973,"high":1218,"low":469,"close":1099,"change":1219,"percent_change":460,"volume":1220,"transactions":9,"vwap":1099},"2025-12-04",25.31,-0.019,51500,{"date":1222,"open":1223,"high":1224,"low":1109,"close":1225,"change":1226,"percent_change":692,"volume":918,"transactions":9,"vwap":1225},"2025-12-03",25.016001,25.09,25.054001,0.064,{"date":1228,"open":990,"high":469,"low":990,"close":989,"change":263,"percent_change":23,"volume":893,"transactions":9,"vwap":989},"2025-12-02",{"date":1230,"open":990,"high":990,"low":974,"close":974,"change":442,"percent_change":1231,"volume":825,"transactions":9,"vwap":974},"2025-12-01",-0.64,{"date":1233,"open":1035,"high":1027,"low":1036,"close":1036,"change":209,"percent_change":210,"volume":1234,"transactions":9,"vwap":1036},"2025-11-28",500,{"date":1236,"open":1047,"high":1052,"low":1047,"close":1052,"change":479,"percent_change":480,"volume":1001,"transactions":9,"vwap":1052},"2025-11-26",{"date":1238,"open":1224,"high":1036,"low":1239,"close":1048,"change":474,"percent_change":52,"volume":1240,"transactions":9,"vwap":1048},"2025-11-25",25.089001,7800,{"date":1242,"open":1061,"high":1224,"low":1061,"close":1067,"change":372,"percent_change":554,"volume":645,"transactions":9,"vwap":1067},"2025-11-24",{"date":1244,"open":1004,"high":1004,"low":1245,"close":994,"change":474,"percent_change":52,"volume":1078,"transactions":9,"vwap":994},"2025-11-21",25.035999,{"date":1247,"open":973,"high":973,"low":1248,"close":1248,"change":361,"percent_change":362,"volume":795,"transactions":9,"vwap":1248},"2025-11-20",24.995,{"date":1250,"open":1251,"high":469,"low":998,"close":974,"change":209,"percent_change":210,"volume":893,"transactions":9,"vwap":974},"2025-11-19",24.991,{"date":1253,"open":975,"high":1133,"low":1254,"close":990,"change":372,"percent_change":554,"volume":802,"transactions":9,"vwap":990},"2025-11-18",24.951,{"date":1256,"open":968,"high":968,"low":968,"close":968,"change":513,"percent_change":513,"volume":1171,"transactions":9,"vwap":968},"2025-11-17",{"date":1258,"open":1185,"high":1185,"low":968,"close":968,"change":209,"percent_change":210,"volume":715,"transactions":9,"vwap":968},"2025-11-14",{"date":1260,"open":998,"high":973,"low":878,"close":878,"change":210,"percent_change":442,"volume":1078,"transactions":9,"vwap":878},"2025-11-13",{"date":1262,"open":973,"high":973,"low":989,"close":989,"change":210,"percent_change":442,"volume":1263,"transactions":9,"vwap":989},"2025-11-12",300,{"date":1265,"open":973,"high":1070,"low":973,"close":1070,"change":719,"percent_change":1266,"volume":1096,"transactions":9,"vwap":1070},"2025-11-11",0.28,{"date":1268,"open":1269,"high":1130,"low":1269,"close":998,"change":306,"percent_change":298,"volume":1270,"transactions":9,"vwap":998},"2025-11-10",24.957,1300,{"date":1272,"open":1273,"high":1273,"low":1273,"close":1273,"change":209,"percent_change":210,"volume":1171,"transactions":9,"vwap":1273},"2025-11-07",24.965,{"date":1275,"open":974,"high":990,"low":998,"close":975,"change":719,"percent_change":1266,"volume":855,"transactions":9,"vwap":975},"2025-11-06",{"date":1277,"open":879,"high":879,"low":1278,"close":1278,"change":199,"percent_change":191,"volume":175,"transactions":9,"vwap":1278},"2025-11-05",24.905,{"date":1280,"open":968,"high":1185,"low":1082,"close":1082,"change":371,"percent_change":372,"volume":1234,"transactions":9,"vwap":1082},"2025-11-04",{"date":1282,"open":873,"high":873,"low":1085,"close":1085,"change":191,"percent_change":965,"volume":1283,"transactions":9,"vwap":1085},"2025-11-03",1500,{"date":1285,"open":1006,"high":1061,"low":1006,"close":1006,"change":199,"percent_change":191,"volume":640,"transactions":9,"vwap":1006},"2025-10-31",{"date":1287,"open":1000,"high":1067,"low":1000,"close":1060,"change":209,"percent_change":210,"volume":746,"transactions":9,"vwap":1060},"2025-10-30",{"date":1289,"open":1019,"high":1027,"low":1290,"close":1290,"change":953,"percent_change":954,"volume":645,"transactions":9,"vwap":1290},"2025-10-29",25.084999,{"date":1292,"open":1019,"high":1027,"low":1293,"close":1017,"change":209,"percent_change":210,"volume":866,"transactions":9,"vwap":1017},"2025-10-28",25.165,{"date":1295,"open":1296,"high":25,"low":1296,"close":1018,"change":371,"percent_change":372,"volume":1297,"transactions":9,"vwap":1018},"2025-10-27",25.145,8700,{"date":1299,"open":1019,"high":1032,"low":1019,"close":1017,"change":361,"percent_change":362,"volume":855,"transactions":9,"vwap":1017},"2025-10-24",{"date":1301,"open":1027,"high":1027,"low":1035,"close":1035,"change":601,"percent_change":396,"volume":918,"transactions":9,"vwap":1035},"2025-10-23",{"date":1303,"open":1019,"high":1027,"low":1293,"close":1293,"change":306,"percent_change":298,"volume":855,"transactions":9,"vwap":1293},"2025-10-22",{"date":1305,"open":1306,"high":1306,"low":1019,"close":1019,"change":479,"percent_change":480,"volume":1263,"transactions":9,"vwap":1019},"2025-10-21",25.177,{"date":1308,"open":1019,"high":1019,"low":1052,"close":1309,"change":263,"percent_change":23,"volume":774,"transactions":9,"vwap":1309},"2025-10-20",25.155,{"date":1311,"open":1048,"high":1052,"low":1048,"close":1043,"change":199,"percent_change":191,"volume":1312,"transactions":9,"vwap":1043},"2025-10-17",800,{"date":1314,"open":1047,"high":1019,"low":1047,"close":1293,"change":480,"percent_change":610,"volume":774,"transactions":9,"vwap":1293},"2025-10-16",{"date":1316,"open":1047,"high":1047,"low":1317,"close":1317,"change":371,"percent_change":372,"volume":175,"transactions":9,"vwap":1317},"2025-10-15",25.105,{"date":1319,"open":1061,"high":1051,"low":1061,"close":1320,"change":372,"percent_change":554,"volume":715,"transactions":9,"vwap":1320},"2025-10-14",25.094999,{"date":1322,"open":994,"high":1000,"low":1323,"close":1000,"change":453,"percent_change":454,"volume":1324,"transactions":9,"vwap":1000},"2025-10-13",25.038,600,{"date":1326,"open":980,"high":1070,"low":980,"close":1005,"change":616,"percent_change":167,"volume":1113,"transactions":9,"vwap":1005},"2025-10-10",{"date":1328,"open":975,"high":975,"low":975,"close":975,"change":199,"percent_change":191,"volume":1171,"transactions":9,"vwap":975},"2025-10-09",{"date":1330,"open":973,"high":973,"low":1133,"close":1133,"change":209,"percent_change":210,"volume":1263,"transactions":9,"vwap":1133},"2025-10-08",{"date":1332,"open":1109,"high":980,"low":973,"close":1109,"change":263,"percent_change":23,"volume":1333,"transactions":9,"vwap":1109},"2025-10-07",1100,{"date":1335,"open":973,"high":973,"low":1248,"close":1248,"change":199,"percent_change":191,"volume":770,"transactions":9,"vwap":1248},"2025-10-06",{"date":1337,"open":994,"high":994,"low":1005,"close":1005,"change":1338,"percent_change":210,"volume":1113,"transactions":9,"vwap":1005},"2025-10-03",-0.011,{"date":1340,"open":1245,"high":1245,"low":1245,"close":1245,"change":1100,"percent_change":23,"volume":1171,"transactions":9,"vwap":1245},"2025-10-02",{"date":1342,"open":989,"high":980,"low":989,"close":1109,"change":493,"percent_change":494,"volume":729,"transactions":9,"vwap":1109},"2025-10-01",{"date":1344,"open":1067,"high":1067,"low":1061,"close":1345,"change":479,"percent_change":480,"volume":1333,"transactions":9,"vwap":1345},"2025-09-30",25.065001,{"date":1347,"open":994,"high":1000,"low":994,"close":1004,"change":453,"percent_change":454,"volume":1270,"transactions":9,"vwap":1004},"2025-09-29",{"date":1349,"open":469,"high":980,"low":469,"close":980,"change":361,"percent_change":362,"volume":1350,"transactions":9,"vwap":980},"2025-09-26",200,{"date":1352,"open":469,"high":469,"low":990,"close":1248,"change":638,"percent_change":639,"volume":1113,"transactions":9,"vwap":1248},"2025-09-25",{"date":1354,"open":1060,"high":1355,"low":1345,"close":1345,"change":210,"percent_change":442,"volume":746,"transactions":9,"vwap":1345},"2025-09-24",25.077,{"date":1357,"open":1047,"high":1047,"low":1317,"close":1317,"change":513,"percent_change":513,"volume":729,"transactions":9,"vwap":1317},"2025-09-23",{"date":1359,"open":1317,"high":1317,"low":1317,"close":1317,"change":306,"percent_change":298,"volume":1171,"transactions":9,"vwap":1317},"2025-09-22",{"date":1361,"open":1053,"high":1051,"low":998,"close":1051,"change":262,"percent_change":263,"volume":750,"transactions":9,"vwap":1051},"2025-09-19",{"date":1363,"open":1053,"high":1042,"low":1053,"close":1317,"change":513,"percent_change":513,"volume":741,"transactions":9,"vwap":1317},"2025-09-18",{"date":1365,"open":1019,"high":1013,"low":1317,"close":1317,"change":622,"percent_change":623,"volume":1366,"transactions":9,"vwap":1317},"2025-09-17",2300,{"date":1368,"open":1023,"high":1023,"low":1023,"close":1023,"change":371,"percent_change":372,"volume":1350,"transactions":9,"vwap":1023},"2025-09-16",{"date":1370,"open":1023,"high":1023,"low":1035,"close":1035,"change":233,"percent_change":865,"volume":1371,"transactions":9,"vwap":1035},"2025-09-15",14600,{"date":1373,"open":1051,"high":1023,"low":1051,"close":1042,"change":345,"percent_change":346,"volume":640,"transactions":9,"vwap":1042},"2025-09-12",{"date":1375,"open":1052,"high":1052,"low":1052,"close":1052,"change":1376,"percent_change":272,"volume":1350,"transactions":9,"vwap":1052},"2025-09-11",0.032,{"date":1378,"open":1036,"high":1036,"low":1379,"close":1379,"change":718,"percent_change":719,"volume":666,"transactions":9,"vwap":1379},"2025-09-10",25.108,{"date":1381,"open":1053,"high":1053,"low":1224,"close":1224,"change":601,"percent_change":396,"volume":1283,"transactions":9,"vwap":1224},"2025-09-09",{"date":1383,"open":1051,"high":1051,"low":1317,"close":1317,"change":479,"percent_change":480,"volume":1312,"transactions":9,"vwap":1317},"2025-09-08",{"date":1385,"open":1036,"high":1036,"low":1224,"close":1224,"change":474,"percent_change":52,"volume":839,"transactions":9,"vwap":1224},"2025-09-05",{"date":1387,"open":973,"high":1004,"low":469,"close":1006,"change":23,"percent_change":521,"volume":666,"transactions":9,"vwap":1006},"2025-09-04",{"date":1389,"open":878,"high":975,"low":863,"close":1273,"change":616,"percent_change":167,"volume":1096,"transactions":9,"vwap":1273},"2025-09-03",{"date":1391,"open":874,"high":874,"low":874,"close":874,"change":328,"percent_change":749,"volume":1171,"transactions":9,"vwap":874},"2025-09-02",{"date":1393,"open":1070,"high":994,"low":1070,"close":994,"change":209,"percent_change":210,"volume":1263,"transactions":9,"vwap":994},"2025-08-29",{"date":1395,"open":1053,"high":1053,"low":1004,"close":1004,"change":371,"percent_change":372,"volume":1324,"transactions":9,"vwap":1004},"2025-08-28",{"date":1397,"open":469,"high":994,"low":469,"close":994,"change":263,"percent_change":23,"volume":1113,"transactions":9,"vwap":994},"2025-08-27",{"date":1399,"open":1400,"high":1400,"low":980,"close":980,"change":474,"percent_change":52,"volume":729,"transactions":9,"vwap":980},"2025-08-26",25.028999,{"date":1402,"open":974,"high":989,"low":878,"close":975,"change":199,"percent_change":191,"volume":640,"transactions":9,"vwap":975},"2025-08-25",{"date":1404,"open":980,"high":980,"low":990,"close":1133,"change":1405,"percent_change":1406,"volume":645,"transactions":9,"vwap":1133},"2025-08-22",0.123,0.49,{"date":1408,"open":848,"high":1409,"low":848,"close":1409,"change":1410,"percent_change":1411,"volume":1270,"transactions":9,"vwap":1409},"2025-08-21",24.882,-0.058,-0.23,{"date":1413,"open":1414,"high":968,"low":1414,"close":968,"change":479,"percent_change":480,"volume":907,"transactions":9,"vwap":968},"2025-08-20",24.934,{"date":1416,"open":968,"high":968,"low":1085,"close":1085,"change":479,"percent_change":480,"volume":1263,"transactions":9,"vwap":1085},"2025-08-19",{"date":1418,"open":1419,"high":1419,"low":1174,"close":1174,"change":601,"percent_change":396,"volume":809,"transactions":9,"vwap":1174},"2025-08-18",24.933,{"date":1421,"open":873,"high":873,"low":879,"close":1085,"change":209,"percent_change":210,"volume":1270,"transactions":9,"vwap":1085},"2025-08-15",{"date":1423,"open":878,"high":998,"low":1082,"close":1082,"change":210,"percent_change":442,"volume":770,"transactions":9,"vwap":1082},"2025-08-14",{"date":1425,"open":998,"high":990,"low":998,"close":975,"change":719,"percent_change":1266,"volume":1426,"transactions":9,"vwap":975},"2025-08-13",8600,{"date":1428,"open":854,"high":1278,"low":848,"close":1278,"change":453,"percent_change":454,"volume":1312,"transactions":9,"vwap":1278},"2025-08-12",{"date":1430,"open":848,"high":848,"low":892,"close":892,"change":263,"percent_change":23,"volume":944,"transactions":9,"vwap":892},"2025-08-11",{"date":1432,"open":859,"high":859,"low":859,"close":859,"change":210,"percent_change":442,"volume":1171,"transactions":9,"vwap":859},"2025-08-08",{"date":1434,"open":1435,"high":1435,"low":864,"close":864,"change":601,"percent_change":396,"volume":907,"transactions":9,"vwap":864},"2025-08-07",24.911,{"date":1437,"open":858,"high":1174,"low":858,"close":1174,"change":263,"percent_change":23,"volume":175,"transactions":9,"vwap":1174},"2025-08-06",{"date":1439,"open":858,"high":854,"low":858,"close":854,"change":601,"percent_change":396,"volume":907,"transactions":9,"vwap":854},"2025-08-05",{"date":1441,"open":858,"high":879,"low":858,"close":1278,"change":263,"percent_change":23,"volume":1442,"transactions":9,"vwap":1278},"2025-08-04",6500,{"date":1444,"open":844,"high":1445,"low":1446,"close":1445,"change":23,"percent_change":521,"volume":655,"transactions":9,"vwap":1445},"2025-08-01",24.885,24.825,{"date":1448,"open":849,"high":849,"low":1449,"close":922,"change":306,"percent_change":298,"volume":562,"transactions":9,"vwap":922},"2025-07-31",24.799,{"date":1451,"open":1452,"high":849,"low":830,"close":843,"change":320,"percent_change":321,"volume":640,"transactions":9,"vwap":843},"2025-07-30",24.809,{"date":1454,"open":842,"high":849,"low":844,"close":1455,"change":616,"percent_change":167,"volume":765,"transactions":9,"vwap":1455},"2025-07-29",24.845,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":209,"percent_change":210,"volume":1171,"transactions":9,"vwap":1458},"2025-07-28",24.795,{"date":1460,"open":808,"high":922,"low":808,"close":922,"change":982,"percent_change":865,"volume":866,"transactions":9,"vwap":922},"2025-07-25",{"date":1462,"open":812,"high":1463,"low":812,"close":1463,"change":1464,"percent_change":191,"volume":1312,"transactions":9,"vwap":1463},"2025-07-24",24.771,-0.029,{"date":1466,"open":829,"high":829,"low":808,"close":808,"change":320,"percent_change":321,"volume":1467,"transactions":9,"vwap":808},"2025-07-23",44300,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1471,"change":263,"percent_change":23,"volume":175,"transactions":9,"vwap":1471},"2025-07-22",24.807,24.835,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":480,"percent_change":610,"volume":1324,"transactions":9,"vwap":1476},"2025-07-21",24.813,24.819,24.815,{"date":1478,"open":801,"high":808,"low":835,"close":835,"change":372,"percent_change":554,"volume":715,"transactions":9,"vwap":835},"2025-07-18",{"date":1480,"open":659,"high":659,"low":669,"close":791,"change":263,"percent_change":23,"volume":1312,"transactions":9,"vwap":791},"2025-07-17",{"date":1482,"open":1483,"high":669,"low":676,"close":701,"change":691,"percent_change":692,"volume":649,"transactions":9,"vwap":701},"2025-07-16",24.699,{"date":1485,"open":1486,"high":644,"low":1486,"close":644,"change":638,"percent_change":639,"volume":1096,"transactions":9,"vwap":644},"2025-07-15",24.629,{"date":1488,"open":669,"high":669,"low":672,"close":669,"change":513,"percent_change":513,"volume":729,"transactions":9,"vwap":669},"2025-07-14",{"date":1490,"open":677,"high":669,"low":672,"close":669,"change":199,"percent_change":191,"volume":750,"transactions":9,"vwap":669},"2025-07-11",{"date":1492,"open":665,"high":665,"low":665,"close":665,"change":513,"percent_change":513,"volume":1171,"transactions":9,"vwap":665},"2025-07-10",{"date":1494,"open":665,"high":665,"low":665,"close":665,"change":719,"percent_change":1266,"volume":1350,"transactions":9,"vwap":665},"2025-07-09",{"date":1496,"open":1497,"high":1497,"low":708,"close":708,"change":505,"percent_change":506,"volume":1350,"transactions":9,"vwap":708},"2025-07-08",24.676,{"date":1499,"open":761,"high":761,"low":761,"close":761,"change":396,"percent_change":87,"volume":1171,"transactions":9,"vwap":761},"2025-07-07",{"date":1501,"open":755,"high":755,"low":755,"close":755,"change":899,"percent_change":200,"volume":1171,"transactions":9,"vwap":755},"2025-07-03",{"date":1503,"open":1504,"high":1504,"low":1504,"close":1504,"change":1505,"percent_change":1506,"volume":1171,"transactions":9,"vwap":1504},"2025-07-02",24.798,0.048,0.19,{"date":1508,"open":801,"high":801,"low":910,"close":910,"change":1509,"percent_change":1510,"volume":1324,"transactions":9,"vwap":910},"2025-07-01",-0.143,-0.57,{"date":1512,"open":858,"high":1174,"low":849,"close":1513,"change":1514,"percent_change":291,"volume":1515,"transactions":9,"vwap":1513},"2025-06-30",24.893,0.068,9700,{"date":1517,"open":1518,"high":849,"low":1518,"close":1446,"change":209,"percent_change":210,"volume":893,"transactions":9,"vwap":1446},"2025-06-27",24.821,{"date":1520,"open":843,"high":1471,"low":843,"close":1471,"change":616,"percent_change":167,"volume":1263,"transactions":9,"vwap":1471},"2025-06-26",{"date":1522,"open":910,"high":830,"low":910,"close":1523,"change":371,"percent_change":372,"volume":1270,"transactions":9,"vwap":1523},"2025-06-25",24.785,{"date":1525,"open":665,"high":829,"low":665,"close":813,"change":691,"percent_change":692,"volume":1526,"transactions":9,"vwap":813},"2025-06-24",17400,{"date":1528,"open":659,"high":664,"low":658,"close":658,"change":691,"percent_change":692,"volume":680,"transactions":9,"vwap":658},"2025-06-23",{"date":1530,"open":684,"high":1531,"low":648,"close":1531,"change":453,"percent_change":454,"volume":1113,"transactions":9,"vwap":1531},"2025-06-20",24.645,{"date":1533,"open":648,"high":684,"low":932,"close":932,"change":371,"percent_change":372,"volume":1234,"transactions":9,"vwap":932},"2025-06-18",{"date":1535,"open":593,"high":637,"low":593,"close":740,"change":263,"percent_change":23,"volume":1096,"transactions":9,"vwap":740},"2025-06-17",{"date":1537,"open":637,"high":1538,"low":609,"close":609,"change":513,"percent_change":513,"volume":680,"transactions":9,"vwap":609},"2025-06-16",24.622,{"date":1540,"open":609,"high":609,"low":609,"close":609,"change":396,"percent_change":87,"volume":1171,"transactions":9,"vwap":609},"2025-06-13",{"date":1542,"open":684,"high":709,"low":684,"close":1531,"change":616,"percent_change":167,"volume":175,"transactions":9,"vwap":1531},"2025-06-12",{"date":1544,"open":595,"high":594,"low":595,"close":594,"change":23,"percent_change":1545,"volume":893,"transactions":9,"vwap":594},"2025-06-11",0.33,{"date":1547,"open":777,"high":777,"low":409,"close":409,"change":479,"percent_change":480,"volume":893,"transactions":9,"vwap":409},"2025-06-10",{"date":1549,"open":1550,"high":415,"low":1551,"close":404,"change":474,"percent_change":52,"volume":1552,"transactions":9,"vwap":404},"2025-06-09",24.487,24.36,16500,{"date":1554,"open":432,"high":432,"low":535,"close":535,"change":1555,"percent_change":226,"volume":991,"transactions":9,"vwap":535},"2025-06-06",-0.095,{"date":1557,"open":648,"high":648,"low":588,"close":588,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":588},"2025-06-05",-0.081,-0.33,50600,{"date":1562,"open":648,"high":708,"low":648,"close":1563,"change":1564,"percent_change":1565,"volume":913,"transactions":9,"vwap":1563},"2025-06-04",24.631,0.093,0.38,{"date":1567,"open":394,"high":415,"low":394,"close":1568,"change":371,"percent_change":372,"volume":640,"transactions":9,"vwap":1568},"2025-06-03",24.538,{"date":1570,"open":402,"high":1571,"low":410,"close":1572,"change":1573,"percent_change":654,"volume":562,"transactions":9,"vwap":1572},"2025-06-02",24.539,24.528,-0.127,{"date":1575,"open":684,"high":708,"low":644,"close":707,"change":616,"percent_change":167,"volume":1333,"transactions":9,"vwap":707},"2025-05-30",{"date":1577,"open":740,"high":740,"low":740,"close":740,"change":480,"percent_change":610,"volume":1171,"transactions":9,"vwap":740},"2025-05-29",{"date":1579,"open":402,"high":728,"low":402,"close":728,"change":505,"percent_change":506,"volume":907,"transactions":9,"vwap":728},"2025-05-28",{"date":1581,"open":643,"high":643,"low":415,"close":608,"change":1076,"percent_change":116,"volume":1582,"transactions":9,"vwap":608},"2025-05-27",4600,{"date":1584,"open":452,"high":402,"low":452,"close":583,"change":361,"percent_change":362,"volume":1582,"transactions":9,"vwap":583},"2025-05-23",{"date":1586,"open":432,"high":467,"low":432,"close":467,"change":480,"percent_change":1587,"volume":855,"transactions":9,"vwap":467},"2025-05-22",0.25,{"date":1589,"open":1590,"high":432,"low":572,"close":1590,"change":191,"percent_change":696,"volume":1312,"transactions":9,"vwap":1590},"2025-05-21",24.42,{"date":1592,"open":588,"high":588,"low":415,"close":415,"change":306,"percent_change":298,"volume":907,"transactions":9,"vwap":415},"2025-05-20",{"date":1594,"open":423,"high":593,"low":423,"close":728,"change":479,"percent_change":480,"volume":825,"transactions":9,"vwap":728},"2025-05-19",{"date":1596,"open":394,"high":402,"low":394,"close":402,"change":263,"percent_change":23,"volume":750,"transactions":9,"vwap":402},"2025-05-16",{"date":1598,"open":388,"high":410,"low":395,"close":410,"change":454,"percent_change":1406,"volume":746,"transactions":9,"vwap":410},"2025-05-15",{"date":1600,"open":432,"high":432,"low":1601,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-05-14",24.39,-0.051,-0.21,8900,{"date":1606,"open":395,"high":1607,"low":395,"close":1607,"change":831,"percent_change":272,"volume":907,"transactions":9,"vwap":1607},"2025-05-13",24.441,{"date":1609,"open":572,"high":572,"low":572,"close":572,"change":210,"percent_change":442,"volume":1171,"transactions":9,"vwap":572},"2025-05-12",{"date":1611,"open":452,"high":452,"low":388,"close":388,"change":513,"percent_change":513,"volume":1612,"transactions":9,"vwap":388},"2025-05-09",4200,{"date":1614,"open":404,"high":404,"low":387,"close":388,"change":460,"percent_change":1559,"volume":737,"transactions":9,"vwap":388},"2025-05-08",{"date":1616,"open":410,"high":402,"low":410,"close":402,"change":372,"percent_change":554,"volume":774,"transactions":9,"vwap":402},"2025-05-07",{"date":1618,"open":387,"high":452,"low":387,"close":452,"change":372,"percent_change":554,"volume":1124,"transactions":9,"vwap":452},"2025-05-06",{"date":1620,"open":432,"high":432,"low":388,"close":388,"change":513,"percent_change":513,"volume":1350,"transactions":9,"vwap":388},"2025-05-05",{"date":1622,"open":423,"high":423,"low":433,"close":388,"change":1186,"percent_change":780,"volume":729,"transactions":9,"vwap":388},"2025-05-02",{"date":1624,"open":607,"high":607,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":666,"transactions":9,"vwap":1626},"2025-05-01",24.509,24.514,-0.186,-0.75,{"date":1630,"open":676,"high":669,"low":676,"close":669,"change":453,"percent_change":454,"volume":1631,"transactions":9,"vwap":669},"2025-04-30",48600,{"date":1633,"open":684,"high":672,"low":684,"close":676,"change":263,"percent_change":23,"volume":774,"transactions":9,"vwap":676},"2025-04-29",{"date":1635,"open":709,"high":709,"low":709,"close":709,"change":480,"percent_change":610,"volume":1636,"transactions":9,"vwap":709},"2025-04-28",2243,{"date":1638,"open":607,"high":608,"low":607,"close":608,"change":23,"percent_change":1545,"volume":640,"transactions":9,"vwap":608},"2025-04-25",{"date":1640,"open":410,"high":410,"low":410,"close":410,"change":554,"percent_change":38,"volume":1350,"transactions":9,"vwap":410},"2025-04-24",{"date":180,"open":1642,"high":1642,"low":1642,"close":1642,"change":513,"percent_change":513,"volume":1171,"transactions":9,"vwap":1642},24.35]